Amundi JPX-Nikkei 400 (EPA:JPHG)
France · Delayed Price · Currency is EUR · Price in GBP 524.03
+2.51 (0.48%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:JPHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 522.38 | 522.38 | 522.38 | 524.04 | 524.03 | 0.48% | - |
| Sep 21, 2026 | 518.37 | 521.00 | 518.37 | 521.52 | 521.52 | 1.13% | 24 |
| Sep 18, 2026 | 517.83 | 519.31 | 517.55 | 515.71 | 515.71 | -0.93% | 154 |
| Sep 17, 2026 | 518.88 | 519.47 | 518.88 | 520.58 | 520.58 | 0.32% | 24 |
| Sep 16, 2026 | 513.30 | 513.30 | 513.30 | 518.93 | 518.93 | 1.65% | - |
| Sep 15, 2026 | 508.96 | 512.15 | 508.96 | 510.48 | 510.48 | -0.46% | 12 |
| Sep 14, 2026 | 511.36 | 511.36 | 511.36 | 512.86 | 512.86 | 0.02% | - |
| Sep 11, 2026 | 508.80 | 508.80 | 508.80 | 512.74 | 512.74 | 1.67% | - |
| Sep 10, 2026 | 509.78 | 509.78 | 504.14 | 504.34 | 504.34 | -0.26% | 137 |
| Sep 9, 2026 | 510.85 | 510.85 | 510.85 | 505.63 | 505.63 | -1.23% | - |
| Sep 8, 2026 | 512.20 | 512.31 | 511.85 | 511.92 | 511.92 | -0.79% | 111 |
| Sep 7, 2026 | 520.43 | 520.43 | 520.43 | 516.02 | 516.02 | -0.68% | - |
| Sep 4, 2026 | 516.28 | 516.28 | 516.28 | 519.58 | 519.58 | 0.01% | - |
| Sep 3, 2026 | 517.70 | 519.16 | 517.70 | 519.53 | 519.53 | 0.34% | 10 |
| Sep 2, 2026 | 516.46 | 516.46 | 516.46 | 517.78 | 517.78 | -1.15% | - |
| Sep 1, 2026 | 528.69 | 528.69 | 528.69 | 523.81 | 523.81 | 0.17% | - |
| Aug 31, 2026 | 525.71 | 525.71 | 525.71 | 522.92 | 522.92 | -0.61% | - |
| Aug 28, 2026 | 526.05 | 526.81 | 525.69 | 526.11 | 526.11 | 1.12% | 70 |
| Aug 27, 2026 | 521.10 | 521.10 | 520.29 | 520.29 | 520.29 | 0.23% | 75 |
| Aug 26, 2026 | 521.20 | 521.20 | 521.20 | 519.12 | 519.11 | - | - |
| Aug 25, 2026 | 518.95 | 518.95 | 517.61 | 519.12 | 519.12 | 0.59% | 24 |
| Aug 24, 2026 | 516.24 | 516.24 | 516.24 | 516.06 | 516.06 | 0.13% | - |
| Aug 21, 2026 | 515.70 | 515.70 | 514.73 | 515.39 | 515.39 | 0.42% | 4 |
| Aug 20, 2026 | 514.10 | 514.10 | 512.74 | 513.22 | 513.22 | -0.12% | 15 |
| Aug 19, 2026 | 510.55 | 510.55 | 510.55 | 513.85 | 513.85 | -0.87% | - |
| Aug 18, 2026 | 524.43 | 524.43 | 524.43 | 518.34 | 518.34 | -2.63% | - |
| Aug 17, 2026 | 530.16 | 530.16 | 530.16 | 532.34 | 532.34 | 0.07% | - |
| Aug 14, 2026 | 532.23 | 532.88 | 531.99 | 531.99 | 531.99 | -0.33% | 28 |
| Aug 13, 2026 | 529.70 | 533.91 | 529.70 | 533.75 | 533.75 | 0.41% | 75 |
| Aug 12, 2026 | 526.85 | 531.57 | 526.85 | 531.57 | 531.57 | 1.27% | 181 |
| Aug 11, 2026 | 524.07 | 526.24 | 524.07 | 524.88 | 524.88 | 0.34% | 76 |
| Aug 10, 2026 | 521.94 | 521.94 | 521.94 | 523.11 | 523.11 | 0.46% | - |
| Aug 7, 2026 | 517.45 | 517.45 | 516.20 | 520.69 | 520.69 | 0.76% | 5 |
| Aug 6, 2026 | 513.95 | 516.87 | 513.95 | 516.79 | 516.79 | 0.81% | 1 |
| Aug 5, 2026 | 512.50 | 516.22 | 512.50 | 512.64 | 512.64 | 1.73% | 4 |
| Aug 4, 2026 | 502.17 | 503.92 | 501.69 | 503.92 | 503.92 | 1.64% | 34 |
| Aug 3, 2026 | 500.35 | 500.35 | 496.16 | 495.81 | 495.81 | -0.80% | 48 |
| Jul 31, 2026 | 504.08 | 504.08 | 504.08 | 499.81 | 499.81 | -0.55% | - |
| Jul 30, 2026 | 500.66 | 501.59 | 500.66 | 502.59 | 502.59 | 0.25% | 3 |
| Jul 29, 2026 | 503.71 | 503.71 | 499.79 | 501.36 | 501.36 | -0.55% | 6 |
| Jul 28, 2026 | 500.53 | 501.24 | 500.53 | 504.14 | 504.14 | -1.05% | 1 |
| Jul 27, 2026 | 513.66 | 513.66 | 509.75 | 509.49 | 509.49 | -0.18% | 49 |
| Jul 24, 2026 | 507.39 | 507.39 | 507.39 | 510.39 | 510.39 | 1.17% | - |
| Jul 23, 2026 | 511.60 | 511.60 | 511.60 | 504.51 | 504.51 | -0.93% | - |
| Jul 22, 2026 | 509.28 | 509.28 | 509.28 | 509.22 | 509.22 | -0.66% | - |
| Jul 21, 2026 | 508.42 | 508.42 | 508.42 | 512.63 | 512.63 | 2.10% | - |
| Jul 20, 2026 | 499.32 | 502.54 | 499.32 | 502.07 | 502.07 | 0.81% | 34 |
| Jul 17, 2026 | 494.98 | 499.08 | 494.13 | 498.04 | 498.04 | -2.10% | 226 |
| Jul 16, 2026 | 509.38 | 509.38 | 506.06 | 508.70 | 508.70 | -0.47% | 254 |
| Jul 15, 2026 | 517.16 | 517.16 | 516.13 | 511.08 | 511.08 | -1.21% | 30 |